CGMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	28.37	28.56	28.33	28.52	-	0.67%	241,281
Dec 2, 2025	28.60	28.60	28.32	28.33	28.33	-0.32%	493,735
Dec 1, 2025	28.46	28.66	28.39	28.42	28.42	-0.84%	365,939
Nov 28, 2025	28.62	28.72	28.51	28.66	28.66	0.63%	270,609
Nov 26, 2025	28.32	28.65	28.31	28.48	28.48	0.71%	694,100
Nov 25, 2025	27.69	28.31	27.69	28.28	28.28	2.17%	566,451
Nov 24, 2025	27.51	27.74	27.42	27.68	27.68	1.02%	426,290
Nov 21, 2025	26.96	27.55	26.88	27.40	27.40	2.20%	1,124,774
Nov 20, 2025	27.64	27.78	26.80	26.81	26.81	-1.65%	1,112,505
Nov 19, 2025	27.28	27.41	27.08	27.26	27.26	0.26%	991,254
Nov 18, 2025	27.06	27.37	26.96	27.19	27.19	0.30%	1,559,597
Nov 17, 2025	27.61	27.63	27.02	27.11	27.11	-1.88%	963,488
Nov 14, 2025	27.46	27.85	27.36	27.63	27.63	-0.32%	1,294,180
Nov 13, 2025	28.26	28.31	27.68	27.72	27.72	-2.39%	1,396,712
Nov 12, 2025	28.42	28.57	28.37	28.40	28.40	0.32%	1,450,652
Nov 11, 2025	28.28	28.42	28.18	28.31	28.31	0.07%	506,308
Nov 10, 2025	28.37	28.41	28.09	28.29	28.29	0.43%	688,315
Nov 7, 2025	27.71	28.17	27.59	28.17	28.17	0.93%	1,173,365
Nov 6, 2025	28.30	28.31	27.81	27.91	27.91	-1.17%	924,598
Nov 5, 2025	28.10	28.38	28.06	28.24	28.24	0.75%	656,924
Nov 4, 2025	27.96	28.21	27.93	28.03	28.03	-0.50%	787,630
Nov 3, 2025	28.22	28.22	27.87	28.17	28.17	-0.21%	903,024
Oct 31, 2025	28.12	28.29	28.02	28.23	28.23	0.89%	1,045,913
Oct 30, 2025	28.18	28.44	27.97	27.98	27.98	-1.17%	1,013,719
Oct 29, 2025	28.45	28.66	28.22	28.31	28.31	-0.46%	1,267,460
Oct 28, 2025	28.73	28.73	28.41	28.44	28.44	-0.80%	638,632
Oct 27, 2025	28.86	28.86	28.60	28.67	28.67	0.21%	715,886
Oct 24, 2025	28.77	28.81	28.60	28.61	28.61	0.56%	798,318
Oct 23, 2025	28.32	28.49	28.19	28.45	28.45	0.71%	791,658
Oct 22, 2025	28.60	28.62	28.16	28.25	28.25	-1.02%	1,028,658
Oct 21, 2025	28.39	28.64	28.35	28.54	28.54	0.46%	876,648
Oct 20, 2025	28.32	28.45	28.30	28.41	28.41	1.03%	563,565
Oct 17, 2025	28.06	28.20	27.95	28.12	28.12	0.14%	1,303,587
Oct 16, 2025	28.51	28.51	27.93	28.08	28.08	-1.30%	1,811,986
Oct 15, 2025	28.58	28.72	28.24	28.45	28.45	0.32%	1,229,941
Oct 14, 2025	27.76	28.53	27.74	28.36	28.36	1.21%	994,119
Oct 13, 2025	27.88	28.12	27.88	28.02	28.02	1.78%	528,258
Oct 10, 2025	28.32	28.35	27.52	27.53	27.53	-2.55%	1,026,648
Oct 9, 2025	28.44	28.47	28.19	28.25	28.25	-0.63%	761,653
Oct 8, 2025	28.34	28.53	28.20	28.43	28.43	0.78%	425,471
Oct 7, 2025	28.50	28.50	28.09	28.21	28.21	-0.74%	795,504
Oct 6, 2025	28.60	28.60	28.33	28.42	28.42	-0.18%	691,212
Oct 3, 2025	28.46	28.61	28.42	28.47	28.47	0.14%	541,728
Oct 2, 2025	28.39	28.46	28.20	28.43	28.43	0.42%	737,170
Oct 1, 2025	28.29	28.37	28.24	28.31	28.31	-0.28%	1,473,628
Sep 30, 2025	28.37	28.43	28.08	28.39	28.39	-0.11%	739,962
Sep 29, 2025	28.52	28.52	28.34	28.42	28.42	0.32%	710,146
Sep 26, 2025	28.18	28.36	28.14	28.33	28.33	0.96%	732,094
Sep 25, 2025	27.98	28.10	27.85	28.06	28.06	-0.57%	918,801
Sep 24, 2025	28.55	28.56	28.19	28.22	28.22	-1.02%	846,973